| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | CNY | 18.8 | 19.15 | 18.75 | 19.03 | 19.03 | +0.22 (+1.17%) | 4,161,050 |
| 8 Jun 2018 | CNY | 19.2 | 19.24 | 18.67 | 18.81 | 18.81 | -0.35 (-1.83%) | 4,953,267 |
| 7 Jun 2018 | CNY | 19.58 | 19.58 | 19.04 | 19.16 | 19.16 | -0.33 (-1.69%) | 4,381,300 |
| 6 Jun 2018 | CNY | 19.3 | 19.64 | 19.24 | 19.49 | 19.49 | +0.07 (+0.36%) | 4,878,996 |
| 5 Jun 2018 | CNY | 19.15 | 19.46 | 18.98 | 19.42 | 19.42 | +0.38 (+2.00%) | 5,479,160 |
| 4 Jun 2018 | CNY | 19.31 | 19.5 | 19 | 19.04 | 19.04 | -0.21 (-1.09%) | 4,635,114 |
| 1 Jun 2018 | CNY | 19.41 | 19.89 | 19.15 | 19.25 | 19.25 | -0.37 (-1.89%) | 6,114,805 |
| 31 May 2018 | CNY | 19.5 | 19.76 | 19.36 | 19.62 | 19.62 | +0.36 (+1.87%) | 4,606,324 |
| 30 May 2018 | CNY | 19.5 | 19.75 | 19 | 19.26 | 19.26 | -0.71 (-3.56%) | 6,670,359 |
| 29 May 2018 | CNY | 20.09 | 20.23 | 19.87 | 19.97 | 19.97 | -0.08 (-0.40%) | 6,258,817 |
| 28 May 2018 | CNY | 20.5 | 20.66 | 19.88 | 20.05 | 20.05 | -0.7 (-3.37%) | 10,511,606 |
| 25 May 2018 | CNY | 21.98 | 21.98 | 20.75 | 20.75 | 20.75 | -1.25 (-5.68%) | 14,339,500 |
| 24 May 2018 | CNY | 22.54 | 22.65 | 21.96 | 22 | 22 | -0.79 (-3.47%) | 12,639,175 |
| 23 May 2018 | CNY | 22.9 | 23.46 | 22.45 | 22.79 | 22.79 | -0.21 (-0.91%) | 14,772,161 |
| 22 May 2018 | CNY | 22.8 | 23.13 | 22.62 | 23 | 23 | +0.05 (+0.22%) | 11,003,850 |
| 21 May 2018 | CNY | 22.43 | 23.06 | 22 | 22.95 | 22.95 | +0.61 (+2.73%) | 13,480,776 |
| 18 May 2018 | CNY | 22.68 | 22.8 | 21.91 | 22.34 | 22.34 | -0.46 (-2.02%) | 8,867,031 |
| 17 May 2018 | CNY | 22.44 | 22.89 | 22.22 | 22.8 | 22.8 | +0.36 (+1.60%) | 8,160,265 |
| 16 May 2018 | CNY | 22.93 | 22.93 | 22.4 | 22.44 | 22.44 | -0.63 (-2.73%) | 10,021,762 |
| 15 May 2018 | CNY | 22.42 | 23.1 | 22.18 | 23.07 | 23.07 | +0.64 (+2.85%) | 11,536,108 |
| 14 May 2018 | CNY | 22.99 | 23.17 | 22.12 | 22.43 | 22.43 | -0.55 (-2.39%) | 12,549,520 |
| 11 May 2018 | CNY | 23.13 | 23.15 | 22.65 | 22.98 | 22.98 | -0.35 (-1.50%) | 15,014,886 |
| 10 May 2018 | CNY | 22.52 | 23.55 | 22.36 | 23.33 | 23.33 | +0.84 (+3.73%) | 26,538,286 |
| 9 May 2018 | CNY | 22.33 | 22.74 | 22.03 | 22.49 | 22.49 | +0.33 (+1.49%) | 13,075,324 |
| 8 May 2018 | CNY | 22.24 | 22.51 | 21.92 | 22.16 | 22.16 | -0.01 (-0.05%) | 12,923,074 |
| 7 May 2018 | CNY | 21.35 | 22.88 | 21.26 | 22.17 | 22.17 | +0.95 (+4.48%) | 16,996,199 |
| 4 May 2018 | CNY | 22.1 | 22.13 | 21.18 | 21.22 | 21.22 | -1.03 (-4.63%) | 10,407,072 |
| 3 May 2018 | CNY | 21.72 | 22.26 | 21.08 | 22.25 | 22.25 | +0.33 (+1.51%) | 12,945,687 |
| 2 May 2018 | CNY | 22.59 | 22.89 | 21.18 | 21.92 | 21.92 | -0.59 (-2.62%) | 13,117,829 |
| 27 Apr 2018 | CNY | 23 | 23.04 | 22.21 | 22.51 | 22.51 | -0.37 (-1.62%) | 11,258,286 |
